11.45
+1.04(+9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.58 | 11.45 | 11.45 | 11.45 | 10.57 | 39.15M |
| August 15, 2025 | 10.3 | 10.41 | 10.41 | 10.49 | 10.24 | 42.69M |
| August 14, 2025 | 10.57 | 10.19 | 10.19 | 10.66 | 10.14 | 64.41M |
| August 13, 2025 | 10.57 | 10.66 | 10.66 | 10.84 | 10.42 | 70.96M |
| August 12, 2025 | 10.95 | 10.79 | 10.79 | 11.5 | 10.77 | 114.25M |
| August 11, 2025 | 11.15 | 11.52 | 11.52 | 11.56 | 10.4 | 152.44M |
| August 08, 2025 | 9.71 | 10.51 | 10.51 | 10.51 | 9.7 | 61.66M |
| August 07, 2025 | 9.75 | 9.55 | 9.55 | 9.75 | 9.49 | 39.53M |
| August 06, 2025 | 9.45 | 9.75 | 9.75 | 9.79 | 9.4 | 59.15M |
| August 05, 2025 | 9.17 | 9.37 | 9.37 | 9.42 | 9.17 | 29.36M |
| August 04, 2025 | 8.85 | 9.18 | 9.18 | 9.18 | 8.82 | 20.57M |
| August 01, 2025 | 8.89 | 8.92 | 8.92 | 8.96 | 8.84 | 10.25M |
| July 31, 2025 | 8.99 | 8.89 | 8.89 | 9.06 | 8.87 | 11.83M |
| July 30, 2025 | 9.11 | 9.01 | 9.01 | 9.14 | 8.92 | 17.82M |
| July 29, 2025 | 9.3 | 9.16 | 9.16 | 9.32 | 9.07 | 18.88M |
| July 28, 2025 | 9.24 | 9.3 | 9.3 | 9.39 | 9.23 | 18.2M |
| July 25, 2025 | 9.21 | 9.25 | 9.25 | 9.27 | 9.15 | 16.78M |
| July 24, 2025 | 9.21 | 9.24 | 9.24 | 9.3 | 9.14 | 18.28M |
| July 23, 2025 | 9.32 | 9.15 | 9.15 | 9.35 | 9.11 | 22.48M |
| July 22, 2025 | 9.52 | 9.36 | 9.36 | 9.53 | 9.32 | 28.29M |
| July 21, 2025 | 9.41 | 9.58 | 9.58 | 9.63 | 9.36 | 36.39M |
| July 18, 2025 | 9.52 | 9.36 | 9.36 | 9.53 | 9.33 | 32.42M |
| July 17, 2025 | 9.63 | 9.54 | 9.54 | 9.73 | 9.45 | 34.99M |
| July 16, 2025 | 9.47 | 9.56 | 9.56 | 9.64 | 9.37 | 39.89M |
| July 15, 2025 | 9.41 | 9.51 | 9.51 | 9.66 | 9.31 | 49.66M |
| July 14, 2025 | 9.06 | 9.45 | 9.45 | 9.89 | 9.05 | 72.03M |
| July 11, 2025 | 8.96 | 9.08 | 9.08 | 9.12 | 8.82 | 24.63M |
| July 10, 2025 | 8.95 | 8.96 | 8.96 | 9.06 | 8.9 | 19.54M |
| July 09, 2025 | 9.15 | 9.04 | 9.04 | 9.42 | 9.02 | 31.81M |
| July 08, 2025 | 8.91 | 9.02 | 9.02 | 9.06 | 8.89 | 15.76M |
| July 07, 2025 | 8.9 | 8.9 | 8.9 | 8.96 | 8.84 | 13.91M |
| July 04, 2025 | 9.18 | 8.94 | 8.94 | 9.19 | 8.91 | 24.47M |
| July 03, 2025 | 9.18 | 9.19 | 9.19 | 9.25 | 9.13 | 17.97M |
| July 02, 2025 | 9.27 | 9.24 | 9.24 | 9.46 | 9.13 | 33.7M |
| July 01, 2025 | 9.24 | 9.21 | 9.21 | 9.3 | 9.1 | 20.05M |
| June 30, 2025 | 9.12 | 9.23 | 9.23 | 9.28 | 9.09 | 19.47M |
| June 27, 2025 | 9.14 | 9.1 | 9.1 | 9.18 | 9.06 | 20.98M |
| June 26, 2025 | 9.12 | 9.14 | 9.14 | 9.35 | 9.1 | 33.18M |
| June 25, 2025 | 9.11 | 9.14 | 9.14 | 9.2 | 9.02 | 27.97M |
| June 24, 2025 | 8.75 | 9.13 | 9.13 | 9.35 | 8.68 | 40.17M |
| June 23, 2025 | 8.23 | 8.75 | 8.75 | 8.76 | 8.18 | 30.83M |
| June 20, 2025 | 9.14 | 8.44 | 8.44 | 9.14 | 8.4 | 46.1M |
| June 19, 2025 | 9.42 | 9.13 | 9.13 | 9.63 | 9.13 | 44.68M |
| June 18, 2025 | 9.7 | 9.47 | 9.47 | 9.73 | 9.33 | 53.08M |
| June 17, 2025 | 9.29 | 9.74 | 9.74 | 9.98 | 9.17 | 86.5M |
| June 16, 2025 | 9.17 | 9.34 | 9.34 | 9.45 | 9.1 | 41.91M |
| June 13, 2025 | 9.54 | 9.2 | 9.2 | 9.59 | 9.18 | 77.4M |
| June 12, 2025 | 9.18 | 9.79 | 9.79 | 9.79 | 9.18 | 71.15M |
| June 11, 2025 | 8.68 | 8.9 | 8.9 | 9.11 | 8.66 | 42.73M |
| June 10, 2025 | 8.9 | 8.68 | 8.68 | 8.96 | 8.5 | 27.71M |
| June 09, 2025 | 8.85 | 8.9 | 8.9 | 9.03 | 8.84 | 20.15M |
| June 06, 2025 | 8.88 | 8.8 | 8.8 | 8.93 | 8.77 | 19.73M |
| June 05, 2025 | 8.76 | 8.88 | 8.88 | 8.93 | 8.63 | 27.33M |
| June 04, 2025 | 8.74 | 8.78 | 8.78 | 8.81 | 8.68 | 19.94M |
| June 03, 2025 | 8.57 | 8.74 | 8.74 | 8.81 | 8.57 | 25.2M |
| May 30, 2025 | 9.12 | 8.72 | 8.72 | 9.15 | 8.7 | 38.45M |
| May 29, 2025 | 9.01 | 9.18 | 9.18 | 9.35 | 8.98 | 41.31M |
| May 28, 2025 | 8.98 | 9.14 | 9.14 | 9.28 | 8.98 | 55.19M |
| May 27, 2025 | 9.04 | 8.97 | 8.97 | 9.08 | 8.84 | 25.37M |
| May 26, 2025 | 8.96 | 9.04 | 9.04 | 9.09 | 8.88 | 26.17M |